SGC.L - Stagecoach Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Nov 2017160.40160.60158.00158.60158.60753,535
20 Nov 2017158.00160.30156.90159.50159.50552,603
17 Nov 2017158.30159.50153.99157.10157.101,101,609
16 Nov 2017160.50160.50157.90158.90158.90613,985
15 Nov 2017162.80163.17158.60159.00159.001,060,230
14 Nov 2017166.00166.00162.30163.60163.601,064,311
13 Nov 2017165.00167.22163.80165.30165.30903,837
10 Nov 2017164.90166.85163.40166.80166.80916,479
09 Nov 2017163.20166.30162.50165.40165.402,319,003
08 Nov 2017161.70164.30161.00163.80163.80746,214
07 Nov 2017164.00165.20163.00163.00163.001,206,800
06 Nov 2017164.30165.60162.20164.70164.70897,392
03 Nov 2017168.90168.90162.60163.40163.401,025,955
02 Nov 2017167.20169.70164.70167.30167.30895,816
01 Nov 2017168.50170.30165.30167.80167.801,775,174
31 Oct 2017163.80168.40163.00166.80166.80782,362
30 Oct 2017160.50165.30159.62163.70163.701,263,713
27 Oct 2017159.50161.40157.10161.30161.30914,833
26 Oct 2017159.90159.90156.91158.90158.90737,492
25 Oct 2017159.90159.99156.90157.90157.901,433,199
24 Oct 2017160.60160.81158.10159.60159.60569,538
23 Oct 2017161.00163.89159.40160.50160.50610,380
20 Oct 2017161.00162.00158.10161.80161.801,424,579
19 Oct 2017161.50161.50159.00160.00160.00642,810
18 Oct 2017160.80162.30160.50161.30161.30652,760
17 Oct 2017160.50161.81159.20161.00161.00902,824
16 Oct 2017160.70162.70160.00160.90160.901,072,277
13 Oct 2017160.50163.00158.50160.90160.90840,643
12 Oct 2017163.10163.50160.90161.80161.801,003,792
11 Oct 2017164.60165.94162.60163.30163.301,045,297
10 Oct 2017164.80166.00161.67164.60164.60631,648
09 Oct 2017165.50167.80162.60164.30164.301,060,815
06 Oct 20170.000.000.000.000.00-
05 Oct 2017168.90170.50167.70168.20168.201,308,120
04 Oct 2017172.40174.00168.20169.10169.103,276,548
03 Oct 2017172.50182.00169.90172.90172.902,543,735
02 Oct 2017170.50172.12170.50172.10172.101,940,412
29 Sep 2017167.70171.00166.90170.70170.702,735,992
28 Sep 2017164.60168.73163.10168.40168.403,128,980
27 Sep 2017164.00166.17162.60164.30164.301,739,792
26 Sep 2017160.00163.50158.80163.50163.502,552,303
25 Sep 2017160.40167.60158.40160.30160.305,240,822
22 Sep 2017160.80161.60159.50160.40160.401,548,603
21 Sep 2017164.30164.50161.10161.10161.101,574,285
20 Sep 2017165.30172.47162.60164.20164.203,967,041
19 Sep 2017162.90175.23159.10163.00163.007,122,519
18 Sep 2017154.30159.30154.30159.20159.201,981,025
15 Sep 2017154.50154.60150.80154.30154.302,869,203
14 Sep 2017156.60157.80154.98155.00155.001,396,087
13 Sep 2017157.80157.90156.40157.10157.101,391,459
12 Sep 2017159.40159.40157.30157.50157.501,047,149
11 Sep 2017159.90162.00158.90159.10159.10920,463
08 Sep 2017159.00160.30156.00159.30159.304,308,839
07 Sep 2017162.80163.50159.10159.20159.201,125,997
06 Sep 2017164.70165.00161.80162.70162.701,194,716
05 Sep 2017166.10167.60165.20165.20165.20873,721
04 Sep 2017169.70169.80166.29166.30166.30793,025
01 Sep 2017167.10171.20166.30168.20168.202,076,003
31 Aug 2017167.00167.80163.50167.10167.102,366,618
31 Aug 20178.1 Dividend
30 Aug 2017171.00172.80168.90172.30164.201,793,497
29 Aug 2017171.30173.91169.00169.60161.631,164,776
25 Aug 2017174.30176.33171.20171.30163.251,336,682
24 Aug 2017172.70175.50171.80174.50166.301,457,761
23 Aug 2017174.40176.20171.58173.00164.876,177,408
22 Aug 2017178.60179.70174.59174.60166.392,350,334
21 Aug 2017177.10181.00175.91178.70170.301,462,149
18 Aug 2017179.20179.77176.40177.00168.681,599,370
17 Aug 2017181.80183.10180.30180.60172.11954,393
16 Aug 2017181.50183.36181.50182.10173.54816,800
15 Aug 2017182.80183.00180.90181.20172.68942,378
14 Aug 2017181.30183.10180.70182.50173.92959,786
11 Aug 2017181.70182.84179.60180.40171.921,013,924
10 Aug 2017184.10184.20181.80182.10173.541,006,876
09 Aug 2017184.60184.60182.00183.30174.68835,516
08 Aug 2017183.10184.50182.09184.00175.351,563,680
07 Aug 2017182.50182.93180.30182.40173.831,269,536
04 Aug 2017180.70182.10180.30181.90173.35837,798
03 Aug 2017179.70181.40178.90181.00172.491,972,248
02 Aug 2017181.90181.90177.80179.90171.442,283,258
01 Aug 2017181.30182.60179.40182.40173.831,367,107
31 Jul 2017178.60180.30177.50180.30171.821,969,719
28 Jul 2017180.00180.00176.20178.60170.201,519,105
27 Jul 2017177.50182.20176.30180.00171.541,480,670
26 Jul 2017176.50177.10174.60177.10168.772,856,250
25 Jul 2017178.50179.70175.50176.60168.301,821,978
24 Jul 2017182.10183.30177.10178.50170.112,320,776
21 Jul 2017181.70182.90180.20182.60174.021,664,695
20 Jul 2017182.60182.90179.20181.40172.872,339,064
19 Jul 2017181.00182.80180.20182.50173.92814,930
18 Jul 2017183.10184.30178.80181.90173.353,021,672
17 Jul 2017178.30182.80177.40182.80174.212,002,488
14 Jul 2017178.70180.30176.80178.80170.39817,559
13 Jul 2017179.90181.50175.50179.50171.062,641,376
12 Jul 2017185.60189.00177.20180.00171.542,283,478
11 Jul 2017188.60188.75183.60185.10176.401,434,354
10 Jul 2017191.60191.60185.80188.40179.542,657,050
07 Jul 2017193.00193.40189.00190.50181.542,453,583
06 Jul 2017190.80192.50189.40192.40183.363,345,227
05 Jul 2017185.60192.40184.50190.80181.832,865,609
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes